Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 79.80
+1.80 (2.31%)
At close: Apr 1, 2026
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 79.60 | 79.80 | 78.00 | 79.80 | 79.80 | 2.31% | 4,965 |
| Mar 31, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,309 |
| Mar 30, 2026 | 81.80 | 81.80 | 78.00 | 80.00 | 80.00 | - | 4,325 |
| Mar 27, 2026 | 80.80 | 80.80 | 78.60 | 80.00 | 80.00 | - | 3,712 |
| Mar 26, 2026 | 80.00 | 81.00 | 78.60 | 80.00 | 80.00 | -0.99% | 15,213 |
| Mar 25, 2026 | 80.40 | 80.80 | 78.20 | 80.80 | 80.80 | 1.00% | 6,366 |
| Mar 24, 2026 | 78.00 | 81.60 | 78.00 | 80.00 | 80.00 | 4.71% | 19,947 |
| Mar 23, 2026 | 81.80 | 81.80 | 73.00 | 76.40 | 76.40 | -2.55% | 46,791 |
| Mar 20, 2026 | 77.00 | 79.00 | 77.00 | 78.40 | 78.40 | -0.51% | 12,271 |
| Mar 19, 2026 | 79.20 | 79.20 | 77.00 | 78.80 | 78.80 | -0.25% | 9,171 |
| Mar 18, 2026 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | -1.25% | 21,212 |
| Mar 17, 2026 | 80.60 | 81.40 | 79.40 | 80.00 | 80.00 | -1.23% | 18,197 |
| Mar 16, 2026 | 81.80 | 81.80 | 80.40 | 81.00 | 81.00 | -0.98% | 9,090 |
| Mar 13, 2026 | 81.60 | 82.00 | 81.40 | 81.80 | 81.80 | -0.24% | 8,350 |
| Mar 12, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 0.49% | 4,541 |
| Mar 11, 2026 | 82.80 | 82.80 | 80.20 | 81.60 | 81.60 | -0.97% | 9,542 |
| Mar 10, 2026 | 82.00 | 83.00 | 81.40 | 82.40 | 82.40 | 0.73% | 30,123 |
| Mar 9, 2026 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | - | 15,170 |
| Mar 6, 2026 | 82.60 | 83.40 | 81.00 | 81.80 | 81.80 | 0.99% | 32,713 |
| Mar 5, 2026 | 83.80 | 83.80 | 80.00 | 81.00 | 81.00 | 0.50% | 8,250 |
| Mar 4, 2026 | 83.40 | 83.40 | 80.00 | 80.60 | 80.60 | -1.47% | 3,771 |
| Mar 3, 2026 | 81.00 | 82.00 | 78.00 | 81.80 | 81.80 | -0.24% | 17,073 |
| Mar 2, 2026 | 83.80 | 83.80 | 80.80 | 82.00 | 82.00 | -1.91% | 30,085 |
| Feb 27, 2026 | 83.00 | 84.60 | 82.00 | 83.60 | 83.60 | 0.97% | 55,227 |
| Feb 26, 2026 | 84.80 | 84.80 | 82.00 | 82.80 | 82.80 | -0.72% | 25,476 |
| Feb 25, 2026 | 90.20 | 90.20 | 81.80 | 83.40 | 83.40 | -7.74% | 396,324 |
| Feb 24, 2026 | 93.00 | 93.00 | 88.40 | 90.40 | 90.40 | - | 12,166 |
| Feb 23, 2026 | 92.00 | 92.00 | 89.20 | 90.40 | 90.40 | -1.74% | 20,243 |
| Feb 20, 2026 | 91.80 | 93.00 | 91.60 | 92.00 | 92.00 | 2.22% | 96,287 |
| Feb 19, 2026 | 88.00 | 90.80 | 87.40 | 90.00 | 90.00 | 3.69% | 57,084 |
| Feb 18, 2026 | 85.00 | 87.00 | 82.20 | 86.80 | 86.80 | 2.12% | 27,822 |
| Feb 17, 2026 | 84.80 | 85.00 | 83.00 | 85.00 | 85.00 | 0.24% | 10,397 |
| Feb 16, 2026 | 84.00 | 85.00 | 84.00 | 84.80 | 84.80 | 0.95% | 17,122 |
| Feb 13, 2026 | 83.80 | 84.00 | 83.00 | 84.00 | 84.00 | - | 1,826 |
| Feb 12, 2026 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | - | 6,224 |
| Feb 11, 2026 | 82.60 | 84.60 | 82.60 | 84.00 | 84.00 | 1.45% | 27,190 |
| Feb 10, 2026 | 83.00 | 83.00 | 82.00 | 82.80 | 82.80 | 0.24% | 12,873 |
| Feb 9, 2026 | 82.40 | 82.60 | 81.40 | 82.60 | 82.60 | 1.98% | 11,738 |
| Feb 6, 2026 | 82.40 | 82.40 | 80.00 | 81.00 | 81.00 | -1.46% | 19,532 |
| Feb 5, 2026 | 82.20 | 82.20 | 81.20 | 82.20 | 82.20 | 0.24% | 3,677 |
| Feb 4, 2026 | 82.40 | 82.40 | 78.80 | 82.00 | 82.00 | 0.74% | 24,941 |
| Feb 3, 2026 | 80.80 | 82.60 | 80.80 | 81.40 | 81.40 | 0.74% | 13,089 |
| Feb 2, 2026 | 79.80 | 81.00 | 79.00 | 80.80 | 80.80 | 1.51% | 24,629 |
| Jan 30, 2026 | 79.80 | 79.80 | 78.20 | 79.60 | 79.60 | -0.25% | 1,226 |
| Jan 29, 2026 | 79.00 | 79.80 | 78.20 | 79.80 | 79.80 | 2.05% | 3,345 |
| Jan 28, 2026 | 78.00 | 79.60 | 77.60 | 78.20 | 78.20 | -1.01% | 8,910 |
| Jan 27, 2026 | 80.00 | 80.00 | 77.40 | 79.00 | 79.00 | 0.25% | 7,664 |
| Jan 26, 2026 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | -1.50% | 9,282 |
| Jan 23, 2026 | 80.00 | 80.00 | 78.80 | 80.00 | 80.00 | - | 6,280 |
| Jan 22, 2026 | 78.40 | 80.00 | 77.80 | 80.00 | 80.00 | 2.83% | 11,926 |